Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macatawa Bank Corp (NQ: MCBC )

14.06 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.574 2.830 2.528 2.604 28,212 +0.08(+2.99%)
Nov 26, 2008 2.226 2.574 2.226 2.528 62,695 +0.34(+15.52%)
Nov 25, 2008 2.098 2.234 2.038 2.189 101,097 +0.17(+8.21%)
Nov 24, 2008 2.272 2.332 1.961 2.023 70,908 -0.20(-9.15%)
Nov 21, 2008 2.340 2.453 1.962 2.226 82,619 -0.04(-1.67%)
Nov 20, 2008 2.340 2.377 2.264 2.264 58,457 -0.08(-3.23%)
Nov 19, 2008 2.559 2.572 2.302 2.340 54,001 -0.21(-8.28%)
Nov 18, 2008 2.521 2.618 2.491 2.551 80,035 -0.02(-0.88%)
Nov 17, 2008 2.536 2.770 2.528 2.574 62,799 +0.02(+0.89%)
Nov 14, 2008 2.755 2.883 2.521 2.551 81,654 -0.30(-10.58%)
Nov 13, 2008 2.906 2.981 2.717 2.853 140,169 -0.12(-4.06%)
Nov 12, 2008 3.094 3.110 2.838 2.974 94,484 -0.16(-5.06%)
Nov 11, 2008 3.404 3.404 3.132 3.132 60,377 -0.23(-6.74%)
Nov 10, 2008 3.510 3.698 3.170 3.359 79,935 -0.05(-1.55%)
Nov 07, 2008 3.260 3.472 3.208 3.411 44,936 +0.13(+3.91%)
Nov 06, 2008 3.468 3.653 3.253 3.283 40,509 -0.11(-3.33%)
Nov 05, 2008 3.547 3.593 3.396 3.396 57,654 -0.22(-6.05%)
Nov 04, 2008 3.766 3.766 3.525 3.615 192,015 -0.08(-2.25%)
Nov 03, 2008 3.577 3.819 3.517 3.698 52,265 -0.08(-2.20%)
Oct 31, 2008 3.766 3.962 3.517 3.781 79,008 -0.02(-0.60%)
Oct 30, 2008 3.977 4.008 3.774 3.804 26,594 +0.09(+2.44%)
Oct 29, 2008 3.759 3.804 3.479 3.713 33,549 +0.23(+6.49%)
Oct 28, 2008 3.479 3.947 3.404 3.487 74,474 +0.06(+1.76%)
Oct 27, 2008 3.562 3.781 3.411 3.427 51,264 -0.20(-5.42%)
Oct 24, 2008 3.313 3.706 3.313 3.623 36,660 -0.11(-2.83%)
Oct 23, 2008 3.849 3.947 3.728 3.728 97,864 -0.24(-6.08%)
Oct 22, 2008 4.151 4.151 3.849 3.970 69,686 -0.20(-4.71%)
Oct 21, 2008 4.408 4.453 4.151 4.166 52,639 -0.16(-3.67%)
Oct 20, 2008 4.453 4.559 4.098 4.325 26,198 -0.07(-1.55%)
Oct 17, 2008 4.166 4.453 4.166 4.393 40,009 +0.11(+2.65%)
Oct 16, 2008 4.559 4.559 4.264 4.279 157,711 -0.17(-3.90%)
Oct 15, 2008 4.551 4.566 4.302 4.453 99,290 +0.35(+8.66%)
Oct 14, 2008 4.151 4.642 4.030 4.098 45,378 +0.02(+0.37%)
Oct 13, 2008 4.136 4.664 3.849 4.083 74,568 +0.26(+6.92%)
Oct 10, 2008 3.774 3.947 2.943 3.819 295,595 +0.05(+1.20%)
Oct 09, 2008 4.528 4.664 3.774 3.774 80,669 -0.48(-11.19%)
Oct 08, 2008 4.340 4.513 4.076 4.249 56,696 -0.02(-0.35%)
Oct 07, 2008 4.830 4.861 4.249 4.264 52,790 -0.19(-4.24%)
Oct 06, 2008 4.725 4.725 4.181 4.453 97,611 -0.38(-7.96%)
Oct 03, 2008 5.276 5.340 4.581 4.838 197,817 +0.63(+15.08%)
Oct 02, 2008 5.268 5.268 4.174 4.204 137,262 -0.48(-10.16%)
Oct 01, 2008 5.125 5.614 4.377 4.679 179,829 -0.60(-11.30%)
Sep 30, 2008 5.359 5.872 5.208 5.276 259,366 +0.00(+0.00%)
Sep 29, 2008 6.151 6.566 4.944 5.276 272,282 -1.62(-23.44%)
Sep 26, 2008 6.898 7.170 6.717 6.891 84,400 -0.36(-4.99%)
Sep 25, 2008 6.725 7.313 6.687 7.253 48,785 +0.35(+5.14%)
Sep 24, 2008 7.170 7.170 6.755 6.898 67,887 -0.42(-5.77%)
Sep 23, 2008 6.928 7.321 6.725 7.321 90,021 +0.17(+2.32%)
Sep 22, 2008 7.389 7.389 6.959 7.155 118,560 -0.07(-0.94%)
Sep 19, 2008 7.170 7.593 6.830 7.223 423,736 +0.71(+10.89%)
Sep 18, 2008 5.781 6.725 5.721 6.513 290,719 +0.69(+11.79%)
Sep 17, 2008 6.102 6.102 5.698 5.827 99,450 -0.29(-4.69%)
Sep 16, 2008 5.781 6.128 5.668 6.113 112,029 +0.17(+2.79%)
Sep 15, 2008 5.676 6.249 5.676 5.947 35,124 -0.13(-2.11%)
Sep 12, 2008 6.027 6.174 6.027 6.076 34,370 -0.05(-0.74%)
Sep 11, 2008 6.128 6.219 6.068 6.121 26,480 -0.02(-0.25%)
Sep 10, 2008 6.566 6.793 5.827 6.136 116,208 -0.28(-4.35%)
Sep 09, 2008 6.679 6.679 6.340 6.415 105,888 -0.29(-4.39%)
Sep 08, 2008 6.476 6.755 6.415 6.710 142,681 +0.51(+8.15%)
Sep 05, 2008 6.227 6.227 6.030 6.204 20,662 -0.05(-0.72%)
Sep 04, 2008 6.340 6.340 6.136 6.249 41,167 -0.06(-0.96%)
Sep 03, 2008 6.272 6.325 6.015 6.310 89,971 +0.13(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.